{"timestamp": "2026-11-09 23:30:57", "data": {"options": [{"option": "JNK261120C00082000", "bid": 10.0, "bid_size": 35.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0122, "vega": 0.0125, "theta": -0.0212, "rho": 0.0135, "theo": 11.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "JNK261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.553, "open_interest": 50.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0119, "vega": 0.013, "theta": -0.0218, "rho": -0.0012, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T12:29:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JNK261120C00083000", "bid": 9.2, "bid_size": 11.0, "ask": 10.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0144, "vega": 0.0139, "theta": -0.0221, "rho": 0.0141, "theo": 10.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "JNK261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0141, "vega": 0.0144, "theta": -0.0227, "rho": -0.0014, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "JNK261120C00084000", "bid": 8.2, "bid_size": 10.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0173, "vega": 0.0156, "theta": -0.0231, "rho": 0.0144, "theo": 9.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "JNK261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.017, "vega": 0.016, "theta": -0.0236, "rho": -0.0015, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "JNK261120C00085000", "bid": 7.2, "bid_size": 15.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0211, "vega": 0.0177, "theta": -0.0242, "rho": 0.0154, "theo": 8.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "JNK261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.431, "open_interest": 8.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0207, "vega": 0.0181, "theta": -0.0246, "rho": -0.0018, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-08T13:10:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JNK261120C00086000", "bid": 6.2, "bid_size": 13.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0261, "vega": 0.0201, "theta": -0.0253, "rho": 0.0159, "theo": 7.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "JNK261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.3898, "open_interest": 1.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0257, "vega": 0.0205, "theta": -0.0257, "rho": -0.0021, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T12:05:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "JNK261120C00087000", "bid": 5.2, "bid_size": 13.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0329, "vega": 0.0231, "theta": -0.0265, "rho": 0.0162, "theo": 6.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "JNK261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0325, "vega": 0.0235, "theta": -0.0268, "rho": -0.0025, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "JNK261120C00088000", "bid": 4.3, "bid_size": 12.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0426, "vega": 0.0269, "theta": -0.0278, "rho": 0.0171, "theo": 5.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "JNK261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0422, "vega": 0.0272, "theta": -0.028, "rho": -0.003, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JNK261120C00089000", "bid": 3.4, "bid_size": 13.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.057, "vega": 0.0316, "theta": -0.029, "rho": 0.0174, "theo": 4.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "JNK261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.2625, "open_interest": 13.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0565, "vega": 0.032, "theta": -0.0292, "rho": -0.0038, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:11:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK261120C00090000", "bid": 2.4, "bid_size": 13.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.1057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0794, "vega": 0.0379, "theta": -0.0301, "rho": 0.0177, "theo": 3.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "JNK261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0788, "vega": 0.0382, "theta": -0.0303, "rho": -0.0049, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JNK261120C00091000", "bid": 1.6, "bid_size": 11.0, "ask": 3.7, "ask_size": 133.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.117, "vega": 0.046, "theta": -0.0308, "rho": 0.0176, "theo": 2.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "JNK261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.1706, "open_interest": 100.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.1163, "vega": 0.0463, "theta": -0.0309, "rho": -0.0068, "theo": 0.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:47:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JNK261120C00092000", "bid": 0.7, "bid_size": 17.0, "ask": 1.9, "ask_size": 24.0, "iv": 0.1112, "open_interest": 11.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.1845, "vega": 0.0565, "theta": -0.0302, "rho": 0.0168, "theo": 1.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T10:06:07", "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "JNK261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.1191, "open_interest": 13.0, "volume": 0.0, "delta": -0.3001, "gamma": 0.1836, "vega": 0.0567, "theta": -0.0301, "rho": -0.01, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T14:46:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JNK261120C00093000", "bid": 0.25, "bid_size": 15.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.08, "open_interest": 6.0, "volume": 1.0, "delta": 0.4944, "gamma": 0.2897, "vega": 0.0644, "theta": -0.0255, "rho": 0.0131, "theo": 0.5332, "change": 0.25, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:22:02", "percent_change": 50.0, "prev_day_close": 0.5}, {"option": "JNK261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 228.0, "iv": 0.11, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.2883, "vega": 0.0644, "theta": -0.0254, "rho": -0.0169, "theo": 0.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JNK261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 0.1212, "open_interest": 5.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.23, "vega": 0.0478, "theta": -0.0161, "rho": 0.0059, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:09:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JNK261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 57.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.229, "vega": 0.0477, "theta": -0.0159, "rho": -0.0267, "theo": 1.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-01T12:40:34", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "JNK261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.1127, "open_interest": 15.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.1099, "vega": 0.0289, "theta": -0.0109, "rho": 0.0027, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:54:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JNK261120P00095000", "bid": 0.8, "bid_size": 49.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.1247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.1096, "vega": 0.0289, "theta": -0.0106, "rho": -0.0308, "theo": 2.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "JNK261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0583, "vega": 0.019, "theta": -0.0083, "rho": 0.0016, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK261120P00096000", "bid": 2.6, "bid_size": 15.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0582, "vega": 0.0189, "theta": -0.0079, "rho": -0.0324, "theo": 3.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "JNK261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0348, "vega": 0.0134, "theta": -0.0067, "rho": 0.001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JNK261120P00097000", "bid": 3.6, "bid_size": 13.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0347, "vega": 0.0134, "theta": -0.0062, "rho": -0.0334, "theo": 4.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "JNK261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0225, "vega": 0.0099, "theta": -0.0056, "rho": 0.0007, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK261120P00098000", "bid": 4.6, "bid_size": 14.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0225, "vega": 0.0099, "theta": -0.005, "rho": -0.0338, "theo": 5.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "JNK261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0155, "vega": 0.0076, "theta": -0.0047, "rho": 0.0005, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JNK261120P00099000", "bid": 5.4, "bid_size": 13.0, "ask": 6.9, "ask_size": 46.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0155, "vega": 0.0076, "theta": -0.004, "rho": -0.0337, "theo": 6.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "JNK261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0111, "vega": 0.0061, "theta": -0.0041, "rho": 0.0004, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK261120P00100000", "bid": 6.0, "bid_size": 35.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0112, "vega": 0.0061, "theta": -0.0033, "rho": -0.0328, "theo": 7.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "JNK261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 94.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0083, "vega": 0.0049, "theta": -0.0036, "rho": 0.0003, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK261120P00101000", "bid": 7.2, "bid_size": 10.0, "ask": 8.9, "ask_size": 33.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0084, "vega": 0.0049, "theta": -0.0027, "rho": -0.0308, "theo": 8.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "JNK261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0063, "vega": 0.004, "theta": -0.0032, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK261120P00102000", "bid": 7.8, "bid_size": 35.0, "ask": 9.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0064, "vega": 0.0041, "theta": -0.0022, "rho": -0.0281, "theo": 9.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "JNK261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.005, "vega": 0.0034, "theta": -0.0028, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK261120P00103000", "bid": 9.2, "bid_size": 10.0, "ask": 10.9, "ask_size": 33.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0051, "vega": 0.0034, "theta": -0.0018, "rho": -0.0248, "theo": 10.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "JNK261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.004, "vega": 0.0029, "theta": -0.0025, "rho": 0.0002, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK261120P00104000", "bid": 10.0, "bid_size": 35.0, "ask": 12.4, "ask_size": 43.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0042, "vega": 0.0029, "theta": -0.0014, "rho": -0.0215, "theo": 11.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "JNK261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0032, "vega": 0.0025, "theta": -0.0023, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK261120P00105000", "bid": 11.0, "bid_size": 35.0, "ask": 13.4, "ask_size": 43.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0035, "vega": 0.0025, "theta": -0.0011, "rho": -0.0183, "theo": 12.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "JNK261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0026, "vega": 0.0021, "theta": -0.0021, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "JNK261120P00106000", "bid": 12.0, "bid_size": 35.0, "ask": 14.4, "ask_size": 43.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0029, "vega": 0.0022, "theta": -0.0008, "rho": -0.0158, "theo": 13.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "JNK261218C00085000", "bid": 6.0, "bid_size": 12.0, "ask": 10.1, "ask_size": 21.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0216, "vega": 0.0316, "theta": -0.0085, "rho": 0.0496, "theo": 8.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-05-29T15:22:03", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "JNK261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.2211, "open_interest": 149.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0266, "vega": 0.0492, "theta": -0.0116, "rho": -0.0085, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:57:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JNK261218C00086000", "bid": 6.1, "bid_size": 12.0, "ask": 9.2, "ask_size": 22.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0266, "vega": 0.0343, "theta": -0.0089, "rho": 0.0497, "theo": 7.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "JNK261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.1989, "open_interest": 6.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0323, "vega": 0.0545, "theta": -0.0118, "rho": -0.0097, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T12:23:49", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "JNK261218C00087000", "bid": 5.3, "bid_size": 15.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.1304, "open_interest": 6.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0336, "vega": 0.0413, "theta": -0.0094, "rho": 0.0497, "theo": 6.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-08-19T10:08:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "JNK261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.04, "vega": 0.0609, "theta": -0.012, "rho": -0.0113, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "JNK261218C00088000", "bid": 3.5, "bid_size": 37.0, "ask": 6.7, "ask_size": 57.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0435, "vega": 0.0473, "theta": -0.0099, "rho": 0.0506, "theo": 5.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "JNK261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1537, "open_interest": 1.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0505, "vega": 0.0686, "theta": -0.0121, "rho": -0.0134, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T13:51:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JNK261218C00089000", "bid": 3.4, "bid_size": 10.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0583, "vega": 0.0539, "theta": -0.0104, "rho": 0.0498, "theo": 4.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "JNK261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.1302, "open_interest": 4.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0656, "vega": 0.0779, "theta": -0.0122, "rho": -0.016, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JNK261218C00090000", "bid": 2.5, "bid_size": 11.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.0878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0818, "vega": 0.0657, "theta": -0.0109, "rho": 0.0497, "theo": 3.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "JNK261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.0966, "open_interest": 19893.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0885, "vega": 0.0895, "theta": -0.0121, "rho": -0.02, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:59:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "JNK261218C00091000", "bid": 2.0, "bid_size": 15.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.0961, "open_interest": 18.0, "volume": 1.0, "delta": 0.807, "gamma": 0.1217, "vega": 0.0802, "theta": -0.0114, "rho": 0.0472, "theo": 2.251, "change": 0.0, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:44:30", "percent_change": 7.77452e-07, "prev_day_close": 2.29999998211861}, {"option": "JNK261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.0795, "open_interest": 6.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.124, "vega": 0.1032, "theta": -0.0118, "rho": -0.0261, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-24T11:31:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JNK261218C00092000", "bid": 1.0, "bid_size": 13.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.07, "open_interest": 6.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.192, "vega": 0.0983, "theta": -0.0117, "rho": 0.0434, "theo": 1.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T14:24:54", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JNK261218P00092000", "bid": 0.15, "bid_size": 19.0, "ask": 0.85, "ask_size": 45.0, "iv": 0.0611, "open_interest": 111.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.1782, "vega": 0.1168, "theta": -0.0108, "rho": -0.0356, "theo": 0.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-21T12:40:28", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JNK261218C00093000", "bid": 0.2, "bid_size": 11.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.0563, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.2672, "vega": 0.1115, "theta": -0.0112, "rho": 0.0328, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JNK261218P00093000", "bid": 0.15, "bid_size": 11.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.0391, "open_interest": 4.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.2175, "vega": 0.1165, "theta": -0.009, "rho": -0.0493, "theo": 0.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-08T10:31:35", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "JNK261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 22.0, "iv": 0.0679, "open_interest": 140.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.2017, "vega": 0.0966, "theta": -0.009, "rho": 0.0201, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-15T15:30:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JNK261218P00094000", "bid": 1.25, "bid_size": 11.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.0514, "open_interest": 1.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.1604, "vega": 0.0913, "theta": -0.007, "rho": -0.0586, "theo": 1.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-12T09:32:13", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "JNK261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.0994, "open_interest": 7.0, "volume": 0.0, "delta": 0.15, "gamma": 0.1166, "vega": 0.0734, "theta": -0.007, "rho": 0.0128, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-12T09:30:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK261218P00095000", "bid": 1.05, "bid_size": 52.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 272.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0995, "vega": 0.0678, "theta": -0.0058, "rho": -0.0613, "theo": 2.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T10:04:54", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "JNK261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.061, "open_interest": 154.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0721, "vega": 0.056, "theta": -0.0058, "rho": 0.009, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-12T09:30:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK261218P00096000", "bid": 1.4, "bid_size": 40.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0646, "vega": 0.052, "theta": -0.0049, "rho": -0.0626, "theo": 3.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-12T09:31:06", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "JNK261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.1439, "open_interest": 11.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0482, "vega": 0.0447, "theta": -0.005, "rho": 0.0067, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-06-08T09:30:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK261218P00097000", "bid": 2.4, "bid_size": 34.0, "ask": 6.6, "ask_size": 34.0, "iv": 0.0703, "open_interest": 9.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0446, "vega": 0.0412, "theta": -0.0042, "rho": -0.0628, "theo": 4.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.64, "last_trade_time": "2026-10-12T10:54:14", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "JNK261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.1641, "open_interest": 10.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0343, "vega": 0.0365, "theta": -0.0044, "rho": 0.0052, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T15:14:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "JNK261218P00098000", "bid": 3.4, "bid_size": 15.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0323, "vega": 0.0335, "theta": -0.0037, "rho": -0.0632, "theo": 5.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-04-28T12:07:38", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "JNK261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.1834, "open_interest": 17.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0257, "vega": 0.0304, "theta": -0.004, "rho": 0.0042, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T11:51:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JNK261218P00099000", "bid": 4.4, "bid_size": 13.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0243, "vega": 0.0278, "theta": -0.0032, "rho": -0.0637, "theo": 6.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "JNK261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.1146, "open_interest": 5.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0199, "vega": 0.0258, "theta": -0.0037, "rho": 0.0034, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-06-18T10:08:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JNK261218P00100000", "bid": 5.4, "bid_size": 13.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0188, "vega": 0.0236, "theta": -0.0028, "rho": -0.0639, "theo": 7.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-05-11T12:10:27", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "JNK261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.2197, "open_interest": 1.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0158, "vega": 0.0223, "theta": -0.0034, "rho": 0.0029, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-05-28T14:59:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JNK261218P00101000", "bid": 6.4, "bid_size": 13.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.015, "vega": 0.0202, "theta": -0.0024, "rho": -0.0642, "theo": 8.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-06-12T12:37:15", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "JNK261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0128, "vega": 0.0195, "theta": -0.0032, "rho": 0.0024, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK261218P00102000", "bid": 7.4, "bid_size": 17.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0121, "vega": 0.0175, "theta": -0.0021, "rho": -0.0649, "theo": 9.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "JNK261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0106, "vega": 0.0171, "theta": -0.003, "rho": 0.0021, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK261218P00103000", "bid": 8.4, "bid_size": 13.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.01, "vega": 0.0154, "theta": -0.0018, "rho": -0.0651, "theo": 10.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "JNK261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 116.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0089, "vega": 0.0152, "theta": -0.0028, "rho": 0.0018, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T09:44:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK261218P00104000", "bid": 9.4, "bid_size": 13.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0084, "vega": 0.0136, "theta": -0.0015, "rho": -0.0654, "theo": 11.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-10-15T12:37:34", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "JNK261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.3089, "open_interest": 2.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0075, "vega": 0.0136, "theta": -0.0026, "rho": 0.0016, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T15:19:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK261218P00105000", "bid": 10.4, "bid_size": 13.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.007, "vega": 0.012, "theta": -0.0012, "rho": -0.0659, "theo": 12.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "JNK261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 116.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0064, "vega": 0.0122, "theta": -0.0025, "rho": 0.0014, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK261218P00106000", "bid": 11.4, "bid_size": 13.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.006, "vega": 0.0107, "theta": -0.001, "rho": -0.0666, "theo": 13.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "JNK261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 34.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0056, "vega": 0.0111, "theta": -0.0024, "rho": 0.0013, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK261218P00107000", "bid": 12.4, "bid_size": 13.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0052, "vega": 0.0097, "theta": -0.0008, "rho": -0.067, "theo": 14.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-04-28T12:01:33", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "JNK261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0049, "vega": 0.0101, "theta": -0.0022, "rho": 0.0011, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK261218P00108000", "bid": 13.4, "bid_size": 13.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0045, "vega": 0.0088, "theta": -0.0006, "rho": -0.0672, "theo": 15.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "JNK261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0043, "vega": 0.0092, "theta": -0.0021, "rho": 0.001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JNK261218P00109000", "bid": 14.4, "bid_size": 17.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0039, "vega": 0.008, "theta": -0.0004, "rho": -0.0677, "theo": 16.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-08-26T10:00:06", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "JNK270319C00084000", "bid": 8.3, "bid_size": 10.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0214, "vega": 0.0485, "theta": -0.0035, "rho": 0.0729, "theo": 9.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "JNK270319P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 29.0, "iv": 0.1722, "open_interest": 4.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0275, "vega": 0.1161, "theta": -0.0059, "rho": -0.0399, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T13:49:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "JNK270319C00085000", "bid": 7.3, "bid_size": 10.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0262, "vega": 0.0531, "theta": -0.0038, "rho": 0.0744, "theo": 8.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "JNK270319P00085000", "bid": 0.1, "bid_size": 11.0, "ask": 1.85, "ask_size": 29.0, "iv": 0.163, "open_interest": 20.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0321, "vega": 0.125, "theta": -0.0059, "rho": -0.044, "theo": 0.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T12:21:10", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "JNK270319C00086000", "bid": 6.3, "bid_size": 10.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0326, "vega": 0.0592, "theta": -0.0042, "rho": 0.0747, "theo": 7.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "JNK270319P00086000", "bid": 0.1, "bid_size": 20.0, "ask": 0.85, "ask_size": 20.0, "iv": 0.1128, "open_interest": 24.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0379, "vega": 0.1356, "theta": -0.0059, "rho": -0.0495, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T12:12:58", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "JNK270319C00087000", "bid": 5.3, "bid_size": 9.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0415, "vega": 0.0709, "theta": -0.0047, "rho": 0.0761, "theo": 6.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "JNK270319P00087000", "bid": 0.15, "bid_size": 11.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0454, "vega": 0.1469, "theta": -0.0059, "rho": -0.0563, "theo": 0.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JNK270319C00088000", "bid": 4.5, "bid_size": 11.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0542, "vega": 0.0864, "theta": -0.0052, "rho": 0.0746, "theo": 5.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "JNK270319P00088000", "bid": 0.25, "bid_size": 15.0, "ask": 2.6, "ask_size": 29.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0551, "vega": 0.1609, "theta": -0.0058, "rho": -0.0653, "theo": 0.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "JNK270319C00089000", "bid": 3.6, "bid_size": 11.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.0658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0719, "vega": 0.0995, "theta": -0.0057, "rho": 0.0923, "theo": 4.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "JNK270319P00089000", "bid": 0.4, "bid_size": 18.0, "ask": 2.75, "ask_size": 29.0, "iv": 0.1336, "open_interest": 100.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0679, "vega": 0.1754, "theta": -0.0058, "rho": -0.0764, "theo": 0.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T15:44:33", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "JNK270319C00090000", "bid": 2.7, "bid_size": 11.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.0703, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0981, "vega": 0.1243, "theta": -0.0063, "rho": 0.0876, "theo": 3.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "JNK270319P00090000", "bid": 0.35, "bid_size": 21.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.077, "open_interest": 21.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.085, "vega": 0.1914, "theta": -0.0056, "rho": -0.0926, "theo": 0.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-03T13:39:47", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "JNK270319C00091000", "bid": 1.85, "bid_size": 9.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.0551, "open_interest": 77.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.1341, "vega": 0.1513, "theta": -0.0068, "rho": 0.1003, "theo": 2.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T10:00:07", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "JNK270319P00091000", "bid": 0.4, "bid_size": 16.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.0655, "open_interest": 48.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.1056, "vega": 0.207, "theta": -0.0054, "rho": -0.1162, "theo": 0.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T11:14:24", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "JNK270319C00092000", "bid": 1.1, "bid_size": 17.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.0568, "open_interest": 3.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.1677, "vega": 0.1868, "theta": -0.0069, "rho": 0.1052, "theo": 1.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T12:12:58", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "JNK270319P00092000", "bid": 1.0, "bid_size": 18.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.0599, "open_interest": 24.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.1232, "vega": 0.2149, "theta": -0.005, "rho": -0.1474, "theo": 1.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T12:12:58", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "JNK270319C00093000", "bid": 0.6, "bid_size": 24.0, "ask": 1.3, "ask_size": 39.0, "iv": 0.0535, "open_interest": 5.0, "volume": 1.0, "delta": 0.4873, "gamma": 0.1592, "vega": 0.2051, "theta": -0.0061, "rho": 0.1038, "theo": 1.0573, "change": -0.55, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -37.931, "prev_day_close": 1.45000004768372}, {"option": "JNK270319P00093000", "bid": 1.45, "bid_size": 11.0, "ask": 2.05, "ask_size": 18.0, "iv": 0.0557, "open_interest": 222.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.1216, "vega": 0.2062, "theta": -0.0046, "rho": -0.1839, "theo": 1.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T10:24:50", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "JNK270319C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.0488, "open_interest": 5.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.123, "vega": 0.1967, "theta": -0.0053, "rho": 0.086, "theo": 0.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:31:24", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "JNK270319P00094000", "bid": 1.55, "bid_size": 17.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.0521, "open_interest": 1.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.1019, "vega": 0.1868, "theta": -0.0042, "rho": -0.2132, "theo": 2.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-23T15:59:52", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "JNK270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.0638, "open_interest": 38.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0942, "vega": 0.1788, "theta": -0.005, "rho": 0.0695, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T09:30:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "JNK270319P00095000", "bid": 2.05, "bid_size": 15.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.0363, "open_interest": 10.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0805, "vega": 0.1655, "theta": -0.0039, "rho": -0.234, "theo": 3.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T11:43:06", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "JNK270319C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.0753, "open_interest": 1.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0736, "vega": 0.1604, "theta": -0.0048, "rho": 0.0576, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T14:13:47", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "JNK270319P00096000", "bid": 3.4, "bid_size": 12.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.066, "open_interest": 10.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0638, "vega": 0.1459, "theta": -0.0037, "rho": -0.2489, "theo": 4.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-23T09:30:00", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "JNK270319C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.096, "open_interest": 9.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0586, "vega": 0.1433, "theta": -0.0046, "rho": 0.0478, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270319P00097000", "bid": 4.4, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.0779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0514, "vega": 0.1307, "theta": -0.0034, "rho": -0.2605, "theo": 5.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "JNK270319C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.1008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0477, "vega": 0.1299, "theta": -0.0044, "rho": 0.0407, "theo": 0.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270319P00098000", "bid": 4.1, "bid_size": 8.0, "ask": 8.2, "ask_size": 23.0, "iv": 0.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0422, "vega": 0.1177, "theta": -0.0032, "rho": -0.2692, "theo": 6.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "JNK270319C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.1119, "open_interest": 3.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0395, "vega": 0.1173, "theta": -0.0043, "rho": 0.0359, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T09:31:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270319P00099000", "bid": 5.1, "bid_size": 8.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0353, "vega": 0.1069, "theta": -0.003, "rho": -0.2767, "theo": 7.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "JNK270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.1303, "open_interest": 5.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0333, "vega": 0.1072, "theta": -0.0041, "rho": 0.0315, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-22T13:43:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270319P00100000", "bid": 6.0, "bid_size": 6.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.1007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.03, "vega": 0.0974, "theta": -0.0028, "rho": -0.2829, "theo": 8.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "JNK270319C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0285, "vega": 0.0983, "theta": -0.004, "rho": 0.0281, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270319P00101000", "bid": 7.0, "bid_size": 6.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.1113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0258, "vega": 0.0899, "theta": -0.0026, "rho": -0.2892, "theo": 9.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "JNK270319C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0246, "vega": 0.0909, "theta": -0.0039, "rho": 0.0253, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270319P00102000", "bid": 8.0, "bid_size": 5.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.0824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0224, "vega": 0.0829, "theta": -0.0024, "rho": -0.2941, "theo": 10.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "JNK270319C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0215, "vega": 0.0838, "theta": -0.0038, "rho": 0.0228, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270319P00103000", "bid": 9.0, "bid_size": 8.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0197, "vega": 0.0768, "theta": -0.0022, "rho": -0.2989, "theo": 11.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "JNK270319C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 26.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.019, "vega": 0.0786, "theta": -0.0037, "rho": 0.0209, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JNK270319P00104000", "bid": 10.0, "bid_size": 8.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0174, "vega": 0.0715, "theta": -0.002, "rho": -0.3037, "theo": 12.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "JNK270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0169, "vega": 0.073, "theta": -0.0036, "rho": 0.0191, "theo": 0.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK270319P00105000", "bid": 11.0, "bid_size": 8.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0155, "vega": 0.067, "theta": -0.0018, "rho": -0.308, "theo": 13.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "JNK270319C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0151, "vega": 0.0683, "theta": -0.0035, "rho": 0.0176, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270319P00106000", "bid": 12.0, "bid_size": 8.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0139, "vega": 0.063, "theta": -0.0016, "rho": -0.3121, "theo": 13.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "JNK270319C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0136, "vega": 0.0645, "theta": -0.0034, "rho": 0.0163, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270319P00107000", "bid": 12.9, "bid_size": 8.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.1233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0126, "vega": 0.059, "theta": -0.0014, "rho": -0.3161, "theo": 14.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "JNK270319C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0123, "vega": 0.0606, "theta": -0.0033, "rho": 0.0151, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270319P00108000", "bid": 13.9, "bid_size": 8.0, "ask": 18.1, "ask_size": 8.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0114, "vega": 0.0556, "theta": -0.0012, "rho": -0.32, "theo": 15.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "JNK270617C00081000", "bid": 10.0, "bid_size": 15.0, "ask": 14.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0111, "vega": 0.0303, "theta": 0.0, "rho": 0.0568, "theo": 12.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "JNK270617P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.1446, "open_interest": 14.0, "volume": 2.0, "delta": -0.1293, "gamma": 0.021, "vega": 0.1502, "theta": -0.0046, "rho": -0.0706, "theo": 0.6694, "change": -0.8, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -61.5385, "prev_day_close": 1.29999995231628}, {"option": "JNK270617C00082000", "bid": 10.0, "bid_size": 11.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.1388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0134, "vega": 0.0365, "theta": -0.0001, "rho": 0.0581, "theo": 11.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "JNK270617P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.1292, "open_interest": 2.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0237, "vega": 0.159, "theta": -0.0046, "rho": -0.0763, "theo": 0.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "JNK270617C00083000", "bid": 9.3, "bid_size": 10.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0164, "vega": 0.0425, "theta": -0.0005, "rho": 0.0594, "theo": 10.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "JNK270617P00083000", "bid": 0.2, "bid_size": 19.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0268, "vega": 0.1695, "theta": -0.0046, "rho": -0.0834, "theo": 0.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "JNK270617C00084000", "bid": 8.5, "bid_size": 10.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0204, "vega": 0.046, "theta": -0.001, "rho": 0.0766, "theo": 9.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "JNK270617P00084000", "bid": 0.25, "bid_size": 12.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0306, "vega": 0.179, "theta": -0.0046, "rho": -0.0916, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "JNK270617C00085000", "bid": 7.3, "bid_size": 11.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0256, "vega": 0.0497, "theta": -0.0015, "rho": 0.0766, "theo": 8.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "JNK270617P00085000", "bid": 0.05, "bid_size": 9.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0353, "vega": 0.1909, "theta": -0.0045, "rho": -0.101, "theo": 0.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "JNK270617C00086000", "bid": 6.3, "bid_size": 10.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0326, "vega": 0.0645, "theta": -0.002, "rho": 0.0764, "theo": 7.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "JNK270617P00086000", "bid": 0.35, "bid_size": 10.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.0998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.041, "vega": 0.204, "theta": -0.0044, "rho": -0.1145, "theo": 0.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "JNK270617C00087000", "bid": 5.3, "bid_size": 11.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0428, "vega": 0.0795, "theta": -0.0027, "rho": 0.0777, "theo": 6.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "JNK270617P00087000", "bid": 0.05, "bid_size": 11.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0481, "vega": 0.2177, "theta": -0.0044, "rho": -0.1272, "theo": 0.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JNK270617C00088000", "bid": 4.5, "bid_size": 10.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0577, "vega": 0.0984, "theta": -0.0034, "rho": 0.0817, "theo": 5.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "JNK270617P00088000", "bid": 0.55, "bid_size": 12.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.0569, "vega": 0.2331, "theta": -0.0042, "rho": -0.1463, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JNK270617C00089000", "bid": 3.6, "bid_size": 12.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.0764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0781, "vega": 0.1187, "theta": -0.0042, "rho": 0.1041, "theo": 4.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "JNK270617P00089000", "bid": 0.3, "bid_size": 11.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.0824, "open_interest": 0.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.0678, "vega": 0.2498, "theta": -0.0041, "rho": -0.1707, "theo": 1.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "JNK270617C00090000", "bid": 2.6, "bid_size": 10.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.1083, "vega": 0.1556, "theta": -0.0051, "rho": 0.1018, "theo": 3.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "JNK270617P00090000", "bid": 0.9, "bid_size": 8.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.0898, "open_interest": 6.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.0803, "vega": 0.2642, "theta": -0.0039, "rho": -0.2016, "theo": 1.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T12:59:04", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "JNK270617C00091000", "bid": 1.45, "bid_size": 11.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.749, "gamma": 0.141, "vega": 0.1984, "theta": -0.0058, "rho": 0.1281, "theo": 2.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "JNK270617P00091000", "bid": 0.7, "bid_size": 12.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.0606, "open_interest": 0.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.0918, "vega": 0.2738, "theta": -0.0036, "rho": -0.2445, "theo": 1.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "JNK270617C00092000", "bid": 0.45, "bid_size": 16.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.0727, "open_interest": 0.0, "volume": 0.0, "delta": 0.613, "gamma": 0.1523, "vega": 0.2401, "theta": -0.0056, "rho": 0.1431, "theo": 1.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "JNK270617P00092000", "bid": 0.65, "bid_size": 4.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.0875, "open_interest": 28.0, "volume": 2.0, "delta": -0.5531, "gamma": 0.0962, "vega": 0.2724, "theta": -0.0033, "rho": -0.2955, "theo": 1.9802, "change": -0.25, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:52:21", "percent_change": -10.6383, "prev_day_close": 2.35000002384186}, {"option": "JNK270617C00093000", "bid": 0.05, "bid_size": 7.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.0791, "open_interest": 1.0, "volume": 0.0, "delta": 0.47, "gamma": 0.1282, "vega": 0.2579, "theta": -0.0048, "rho": 0.1525, "theo": 1.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T11:00:37", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "JNK270617P00093000", "bid": 1.2, "bid_size": 14.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.0374, "open_interest": 0.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0897, "vega": 0.259, "theta": -0.003, "rho": -0.3412, "theo": 2.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "JNK270617C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.0444, "open_interest": 0.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.1007, "vega": 0.2516, "theta": -0.0042, "rho": 0.1331, "theo": 0.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "JNK270617P00094000", "bid": 2.3, "bid_size": 10.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.0492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0773, "vega": 0.2395, "theta": -0.0027, "rho": -0.3814, "theo": 3.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "JNK270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.0511, "open_interest": 0.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0804, "vega": 0.2358, "theta": -0.004, "rho": 0.1151, "theo": 0.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JNK270617P00095000", "bid": 2.15, "bid_size": 11.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0649, "vega": 0.219, "theta": -0.0025, "rho": -0.4115, "theo": 4.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "JNK270617C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.0406, "open_interest": 500.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0654, "vega": 0.2181, "theta": -0.0038, "rho": 0.1034, "theo": 0.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:55:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JNK270617P00096000", "bid": 2.95, "bid_size": 10.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0544, "vega": 0.2008, "theta": -0.0022, "rho": -0.4349, "theo": 5.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "JNK270617C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.0744, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0539, "vega": 0.1993, "theta": -0.0036, "rho": 0.0895, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "JNK270617P00097000", "bid": 4.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0461, "vega": 0.1852, "theta": -0.002, "rho": -0.4543, "theo": 6.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "JNK270617C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.1139, "open_interest": 0.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0453, "vega": 0.1848, "theta": -0.0035, "rho": 0.0784, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JNK270617P00098000", "bid": 4.7, "bid_size": 10.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0395, "vega": 0.1705, "theta": -0.0017, "rho": -0.4693, "theo": 6.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "JNK270617C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.0932, "open_interest": 2.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0386, "vega": 0.171, "theta": -0.0034, "rho": 0.0715, "theo": 0.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270617P00099000", "bid": 6.1, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0342, "vega": 0.1586, "theta": -0.0015, "rho": -0.483, "theo": 7.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "JNK270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.093, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0334, "vega": 0.1594, "theta": -0.0033, "rho": 0.0633, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270617P00100000", "bid": 6.6, "bid_size": 6.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.0812, "open_interest": 1.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0299, "vega": 0.1474, "theta": -0.0012, "rho": -0.4967, "theo": 8.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-23T12:02:36", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "JNK270617C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.1141, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0292, "vega": 0.1479, "theta": -0.0033, "rho": 0.0585, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270617P00101000", "bid": 7.6, "bid_size": 5.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.0565, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0264, "vega": 0.1379, "theta": -0.001, "rho": -0.5062, "theo": 9.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "JNK270617C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.1079, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0258, "vega": 0.14, "theta": -0.0032, "rho": 0.0541, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JNK270617P00102000", "bid": 8.6, "bid_size": 9.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0235, "vega": 0.1298, "theta": -0.0007, "rho": -0.5164, "theo": 10.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "JNK270617C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.1375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.023, "vega": 0.1307, "theta": -0.0031, "rho": 0.0489, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JNK270617P00103000", "bid": 9.5, "bid_size": 9.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.021, "vega": 0.1224, "theta": -0.0005, "rho": -0.5263, "theo": 11.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-10-15T12:37:34", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "JNK270617C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.1218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0206, "vega": 0.123, "theta": -0.0031, "rho": 0.0456, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JNK270617P00104000", "bid": 10.5, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.1072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.019, "vega": 0.1147, "theta": -0.0002, "rho": -0.5347, "theo": 12.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "JNK270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0186, "vega": 0.1169, "theta": -0.003, "rho": 0.0427, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "JNK270617P00105000", "bid": 11.5, "bid_size": 8.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0172, "vega": 0.1088, "theta": 0.0, "rho": -0.5429, "theo": 13.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}], "symbol": "JNK", "security_type": "stock", "exchange_id": 3, "current_price": 93.01, "price_change": 0.31, "price_change_percent": 0.3344, "bid": 91.86, "ask": 93.0, "bid_size": 100, "ask_size": 100, "open": 92.8, "high": 93.065, "low": 92.8, "close": 93.01, "prev_day_close": 92.7, "volume": 1716041, "iv30": 7.333, "iv30_change": -0.358, "iv30_change_percent": -4.6548, "seqno": 10405059933, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "JNK"}